Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 12, 2024 | 14.47 | 14.83 | 14.46 | 14.62 | 3,348,781 | +0.30(+2.09%) |
Jul 11, 2024 | 14.64 | 14.64 | 14.16 | 14.32 | 4,390,996 | +0.01(+0.07%) |
Jul 10, 2024 | 14.28 | 14.51 | 14.22 | 14.31 | 2,594,648 | +0.04(+0.28%) |
Jul 09, 2024 | 14.37 | 14.52 | 14.24 | 14.27 | 1,684,333 | -0.17(-1.18%) |
Jul 08, 2024 | 14.54 | 14.63 | 14.36 | 14.44 | 1,788,095 | -0.04(-0.28%) |
Jul 05, 2024 | 14.54 | 14.58 | 14.26 | 14.48 | 3,147,331 | -0.11(-0.75%) |
Jul 03, 2024 | 14.74 | 14.83 | 14.54 | 14.59 | 910,040 | -0.14(-0.95%) |
Jul 02, 2024 | 14.77 | 14.78 | 14.66 | 14.73 | 1,195,937 | -0.02(-0.14%) |
Jul 01, 2024 | 14.98 | 15.02 | 14.66 | 14.75 | 1,891,571 | -0.23(-1.54%) |
Jun 28, 2024 | 14.72 | 14.99 | 14.67 | 14.98 | 2,540,429 | +0.35(+2.39%) |
Jun 27, 2024 | 14.46 | 14.64 | 14.34 | 14.63 | 2,221,235 | +0.17(+1.16%) |
Jun 26, 2024 | 14.34 | 14.51 | 14.29 | 14.46 | 1,970,583 | -0.01(-0.07%) |
Jun 25, 2024 | 14.52 | 14.56 | 14.28 | 14.47 | 2,095,475 | -0.04(-0.27%) |
Jun 24, 2024 | 14.61 | 14.75 | 14.47 | 14.51 | 2,834,192 | -0.06(-0.40%) |
Jun 21, 2024 | 14.56 | 14.67 | 14.42 | 14.57 | 4,440,430 | +0.04(+0.27%) |
Jun 20, 2024 | 14.64 | 14.67 | 14.49 | 14.53 | 2,452,545 | -0.17(-1.14%) |
Jun 18, 2024 | 14.77 | 14.94 | 14.65 | 14.70 | 2,293,757 | -0.03(-0.20%) |
Jun 17, 2024 | 14.37 | 14.78 | 14.30 | 14.73 | 2,358,661 | +0.29(+2.04%) |
Jun 14, 2024 | 14.60 | 14.68 | 14.21 | 14.43 | 2,878,898 | -0.38(-2.59%) |
Jun 13, 2024 | 14.93 | 15.01 | 14.70 | 14.82 | 3,411,064 | +0.01(+0.07%) |
Jun 12, 2024 | 14.73 | 15.17 | 14.67 | 14.81 | 3,407,942 | +0.42(+2.94%) |
Jun 11, 2024 | 14.68 | 14.72 | 14.36 | 14.38 | 3,624,702 | -0.36(-2.47%) |
Jun 10, 2024 | 14.51 | 14.82 | 14.47 | 14.75 | 4,074,759 | +0.08(+0.54%) |
Jun 07, 2024 | 14.81 | 14.86 | 14.53 | 14.67 | 3,212,212 | -0.30(-2.04%) |
Jun 06, 2024 | 15.05 | 15.15 | 14.90 | 14.97 | 2,938,613 | -0.11(-0.72%) |
Jun 05, 2024 | 15.43 | 15.51 | 14.78 | 15.08 | 3,814,683 | -0.33(-2.17%) |
Jun 04, 2024 | 15.51 | 15.94 | 15.41 | 15.42 | 2,042,056 | -0.25(-1.57%) |
Jun 03, 2024 | 15.77 | 15.80 | 15.49 | 15.66 | 2,083,725 | +0.07(+0.44%) |
May 31, 2024 | 15.35 | 15.62 | 15.28 | 15.59 | 3,564,086 | +0.30(+1.99%) |
May 30, 2024 | 15.41 | 15.50 | 15.23 | 15.29 | 4,924,082 | -0.04(-0.26%) |
May 29, 2024 | 15.48 | 15.54 | 15.25 | 15.33 | 1,628,468 | -0.32(-2.07%) |
May 28, 2024 | 15.93 | 16.01 | 15.53 | 15.65 | 1,932,720 | -0.13(-0.81%) |
May 24, 2024 | 15.79 | 15.99 | 15.71 | 15.78 | 2,294,958 | +0.15(+0.94%) |
May 23, 2024 | 15.94 | 15.94 | 15.54 | 15.63 | 1,782,788 | -0.23(-1.43%) |
May 22, 2024 | 15.87 | 16.14 | 15.80 | 15.86 | 1,198,491 | -0.10(-0.62%) |
May 21, 2024 | 15.92 | 16.05 | 15.89 | 15.96 | 1,193,130 | -0.01(-0.06%) |
May 20, 2024 | 16.01 | 16.09 | 15.87 | 15.97 | 2,198,547 | -0.08(-0.49%) |
May 17, 2024 | 16.17 | 16.30 | 16.00 | 16.05 | 1,580,322 | -0.08(-0.49%) |
May 16, 2024 | 15.90 | 16.16 | 15.87 | 16.12 | 1,857,195 | +0.27(+1.67%) |
May 15, 2024 | 16.19 | 16.22 | 15.76 | 15.86 | 2,275,860 | +0.01(+0.06%) |
May 14, 2024 | 15.70 | 15.92 | 15.70 | 15.85 | 2,754,459 | +0.28(+1.77%) |
May 13, 2024 | 15.75 | 15.97 | 15.42 | 15.57 | 2,582,829 | +0.09(+0.57%) |
May 10, 2024 | 15.77 | 15.77 | 15.43 | 15.49 | 3,222,457 | -0.20(-1.25%) |
May 09, 2024 | 15.53 | 15.69 | 15.45 | 15.68 | 1,842,971 | +0.15(+0.95%) |
May 08, 2024 | 15.68 | 15.81 | 15.48 | 15.53 | 2,167,299 | -0.32(-2.05%) |
May 07, 2024 | 16.14 | 16.29 | 15.78 | 15.86 | 2,272,710 | -0.25(-1.53%) |
May 06, 2024 | 16.01 | 16.19 | 15.83 | 16.10 | 3,264,627 | +0.29(+1.80%) |
May 03, 2024 | 16.06 | 16.15 | 15.74 | 15.82 | 1,955,662 | +0.14(+0.88%) |
May 02, 2024 | 15.91 | 15.91 | 15.47 | 15.68 | 3,572,596 | -0.02(-0.13%) |